Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2014 | MYR | 2.12 | 2.17 | 2.12 | 2.17 | 2.17 | 0.0 (0.0%) | 1,720,600 |
19 Dec 2014 | MYR | 2.17 | 2.17 | 2.16 | 2.17 | 2.17 | +0.04 (+1.88%) | 2,246,400 |
18 Dec 2014 | MYR | 2.14 | 2.17 | 2.13 | 2.13 | 2.13 | +0.03 (+1.43%) | 832,900 |
17 Dec 2014 | MYR | 2.05 | 2.1 | 2.05 | 2.1 | 2.1 | +0.04 (+1.94%) | 206,400 |
16 Dec 2014 | MYR | 2.02 | 2.08 | 2.01 | 2.06 | 2.06 | +0.02 (+0.98%) | 628,400 |
15 Dec 2014 | MYR | 2 | 2.04 | 1.96 | 2.04 | 2.04 | +0.04 (+2%) | 1,075,200 |
12 Dec 2014 | MYR | 2.01 | 2.01 | 1.99 | 2 | 2 | -0.01 (-0.50%) | 363,000 |
11 Dec 2014 | MYR | 2.05 | 2.08 | 2.01 | 2.01 | 2.01 | -0.09 (-4.29%) | 166,700 |
10 Dec 2014 | MYR | 2.07 | 2.1 | 2.06 | 2.1 | 2.1 | 0.0 (0.0%) | 12,800 |
9 Dec 2014 | MYR | 2.09 | 2.11 | 2.09 | 2.1 | 2.1 | -0.01 (-0.47%) | 236,700 |
8 Dec 2014 | MYR | 2.09 | 2.11 | 2.09 | 2.11 | 2.11 | 0.0 (0.0%) | 276,400 |
5 Dec 2014 | MYR | 2.11 | 2.11 | 2.09 | 2.11 | 2.11 | -0.02 (-0.94%) | 44,000 |
4 Dec 2014 | MYR | 2.11 | 2.14 | 2.11 | 2.13 | 2.13 | +0.02 (+0.95%) | 455,000 |
3 Dec 2014 | MYR | 2.1 | 2.15 | 2.09 | 2.11 | 2.11 | -0.02 (-0.94%) | 225,400 |
2 Dec 2014 | MYR | 2.08 | 2.13 | 2.08 | 2.13 | 2.13 | +0.03 (+1.43%) | 334,600 |
1 Dec 2014 | MYR | 2.12 | 2.12 | 2.07 | 2.1 | 2.1 | -0.02 (-0.94%) | 424,500 |
28 Nov 2014 | MYR | 2.15 | 2.16 | 2.12 | 2.12 | 2.12 | -0.03 (-1.40%) | 62,800 |
27 Nov 2014 | MYR | 2.16 | 2.18 | 2.11 | 2.15 | 2.15 | +0.04 (+1.90%) | 549,300 |
26 Nov 2014 | MYR | 2.16 | 2.16 | 2.11 | 2.11 | 2.11 | -0.09 (-4.09%) | 72,000 |
25 Nov 2014 | MYR | 2.16 | 2.2 | 2.15 | 2.2 | 2.2 | +0.01 (+0.46%) | 398,100 |
24 Nov 2014 | MYR | 2.16 | 2.2 | 2.16 | 2.19 | 2.19 | +0.03 (+1.39%) | 150,700 |
21 Nov 2014 | MYR | 2.11 | 2.2 | 2.11 | 2.16 | 2.16 | +0.03 (+1.41%) | 811,600 |
20 Nov 2014 | MYR | 2.12 | 2.13 | 2.12 | 2.13 | 2.13 | -0.01 (-0.47%) | 35,600 |
19 Nov 2014 | MYR | 2.17 | 2.17 | 2.14 | 2.14 | 2.14 | -0.01 (-0.47%) | 95,400 |
18 Nov 2014 | MYR | 2.1 | 2.17 | 2.1 | 2.15 | 2.15 | +0.04 (+1.90%) | 261,400 |
17 Nov 2014 | MYR | 2.1 | 2.12 | 2.1 | 2.11 | 2.11 | +0.01 (+0.48%) | 425,700 |
14 Nov 2014 | MYR | 2.1 | 2.12 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 63,000 |
13 Nov 2014 | MYR | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 53,200 |
12 Nov 2014 | MYR | 2.11 | 2.11 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 1,128,300 |
11 Nov 2014 | MYR | 2.1 | 2.19 | 2.1 | 2.1 | 2.1 | -0.01 (-0.47%) | 1,183,000 |